Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.96	15.12	14.71	14.78	134,425	-0.35(-2.34%)
Oct 29, 2009	15.17	15.27	14.83	15.13	113,973	+0.11(+0.74%)
Oct 28, 2009	15.17	15.29	14.96	15.02	121,461	-0.21(-1.37%)
Oct 27, 2009	15.60	15.70	15.17	15.23	83,548	-0.27(-1.75%)
Oct 26, 2009	15.54	15.67	15.26	15.50	92,592	-0.07(-0.45%)
Oct 23, 2009	15.52	15.81	15.06	15.57	126,667	-0.12(-0.80%)
Oct 22, 2009	15.42	15.74	15.06	15.69	69,291	+0.49(+3.24%)
Oct 21, 2009	15.44	15.91	15.09	15.20	73,554	-0.24(-1.53%)
Oct 20, 2009	15.75	16.04	15.35	15.44	126,123	-0.40(-2.54%)
Oct 19, 2009	15.85	16.01	15.53	15.84	51,503	+0.10(+0.66%)
Oct 16, 2009	15.64	15.92	15.35	15.74	110,979	-0.08(-0.53%)
Oct 15, 2009	15.68	15.82	15.51	15.82	119,212	+0.06(+0.40%)
Oct 14, 2009	15.69	15.91	15.06	15.76	105,959	+0.25(+1.61%)
Oct 13, 2009	15.62	15.75	15.25	15.51	40,074	-0.17(-1.06%)
Oct 12, 2009	15.82	15.91	15.60	15.67	62,536	+0.00(+0.00%)
Oct 09, 2009	15.17	15.77	15.15	15.67	120,423	+0.38(+2.50%)
Oct 08, 2009	15.12	15.56	15.01	15.29	137,122	+0.25(+1.66%)
Oct 07, 2009	15.10	15.24	14.96	15.04	50,743	-0.27(-1.77%)
Oct 06, 2009	14.98	15.49	14.74	15.31	107,403	+0.39(+2.61%)
Oct 05, 2009	14.62	15.10	14.58	14.92	182,712	+0.34(+2.33%)
Oct 02, 2009	14.53	14.90	14.40	14.58	72,571	-0.15(-0.99%)